ULTRA CLEAN HOLDINGS $6.02

down -0.01


17/5/2013 04:17 PM  |  NASDAQ : UCTT  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

UCTT historical data

Date Open High Low Close Volume
5/17/2013 6.01 6.05 5.92 6.02 1189
5/16/2013 5.98 6.06 5.95 6.03 575
5/15/2013 6.02 6.04 5.90 6.02 804
5/14/2013 6.04 6.13 5.90 6.06 677
5/13/2013 6.18 6.21 6.03 6.05 432
5/10/2013 6.20 6.25 6.06 6.21 654
5/9/2013 6.21 6.24 6.06 6.17 515
5/8/2013 6.25 6.27 6.14 6.23 609
5/7/2013 6.26 6.28 6.10 6.27 424
5/6/2013 6.21 6.27 6.19 6.23 508
5/3/2013 6.23 6.29 6.15 6.23 923
5/2/2013 5.93 6.13 5.93 6.12 460
5/1/2013 6.23 6.26 5.90 5.90 1563
4/30/2013 6.18 6.29 6.13 6.26 637
4/29/2013 6.15 6.20 6.09 6.18 848
4/26/2013 5.80 6.15 5.80 6.13 2003
4/25/2013 5.80 5.99 5.76 5.92 2527
4/24/2013 5.85 5.87 5.72 5.76 1246
4/23/2013 5.61 6.05 5.61 5.85 6213
4/22/2013 5.01 5.58 4.52 5.51 1691
4/19/2013 5.42 5.56 5.38 5.51 751
4/18/2013 5.43 5.56 5.32 5.44 885
4/17/2013 5.67 5.68 5.39 5.40 1863
4/16/2013 5.78 5.79 5.60 5.74 591
4/15/2013 5.90 6.03 5.69 5.72 1008
4/12/2013 5.93 6.02 5.85 5.90 483
4/11/2013 6.07 6.15 5.94 5.98 695
4/10/2013 6.10 6.22 6.02 6.10 1321
4/9/2013 6.04 6.25 6.02 6.10 432
4/8/2013 6.05 6.08 5.92 6.04 618
4/5/2013 5.92 6.13 5.92 6.08 483
4/4/2013 6.05 6.11 5.90 6.10 431
4/3/2013 5.94 6.41 5.94 6.06 903
4/2/2013 6.26 6.30 5.90 5.91 1130
4/1/2013 6.45 6.45 6.12 6.21 1329
3/28/2013 6.37 6.54 6.12 6.50 1375
3/27/2013 6.34 6.41 6.25 6.36 852
3/26/2013 6.50 6.54 6.33 6.45 700
3/25/2013 6.51 6.56 6.40 6.47 407
3/22/2013 6.41 6.52 6.41 6.50 259
3/21/2013 6.32 6.47 6.23 6.39 533
3/20/2013 6.48 6.48 6.18 6.41 555
3/19/2013 6.55 6.55 6.36 6.45 544
3/18/2013 6.38 6.57 6.22 6.55 560
3/15/2013 6.52 6.57 6.45 6.49 2247
3/14/2013 6.52 6.56 6.46 6.51 506
3/13/2013 6.44 6.52 6.44 6.49 525
3/12/2013 6.40 6.51 6.40 6.46 708
3/11/2013 6.36 6.50 6.31 6.38 838
3/8/2013 6.46 6.46 6.33 6.40 987
3/7/2013 6.36 6.40 6.34 6.40 376
3/6/2013 6.23 6.38 6.21 6.38 365
3/5/2013 6.25 6.28 6.12 6.22 542
3/4/2013 6.05 6.20 6.01 6.19 653
3/1/2013 5.80 6.11 5.80 6.11 447
2/28/2013 5.78 6.00 5.75 5.90 2049
2/27/2013 5.83 6.04 5.83 5.96 478
2/26/2013 5.80 6.03 5.80 5.92 1799
2/25/2013 6.00 6.02 5.90 5.90 1502
2/22/2013 6.02 6.14 5.90 6.00 1708
2/21/2013 6.05 6.08 5.93 6.04 1261
2/20/2013 6.25 6.33 6.05 6.05 2403
2/19/2013 6.13 6.27 6.04 6.22 1112
2/15/2013 6.13 6.13 6.05 6.09 681
2/14/2013 5.90 6.18 5.86 6.09 625
2/13/2013 5.98 5.98 5.80 5.94 416
2/12/2013 5.96 5.97 5.69 5.95 422
2/11/2013 6.01 6.01 5.82 5.95 214
2/8/2013 5.89 6.12 5.89 6.00 599
2/7/2013 5.90 5.90 5.65 5.86 445
2/6/2013 5.90 5.95 5.77 5.92 801
2/5/2013 6.06 6.06 5.90 5.96 1056
2/4/2013 6.12 6.34 5.97 6.03 1536
2/1/2013 5.67 5.94 5.54 5.89 512
1/31/2013 5.48 5.64 5.48 5.61 621
1/30/2013 5.50 5.53 5.44 5.51 520
1/29/2013 5.68 5.68 5.50 5.55 462
1/28/2013 5.61 5.70 5.42 5.70 997
1/25/2013 5.25 5.59 5.25 5.58 981
1/24/2013 5.18 5.25 5.11 5.23 430
1/23/2013 5.19 5.21 5.11 5.18 365
1/22/2013 5.08 5.22 5.08 5.19 600
1/18/2013 5.12 5.37 5.12 5.27 720
1/17/2013 4.96 5.13 4.90 5.12 912
1/16/2013 4.84 4.95 4.76 4.94 689
1/15/2013 4.71 4.83 4.71 4.83 369
1/14/2013 4.79 4.81 4.73 4.74 517
1/11/2013 4.83 4.83 4.75 4.81 168
1/10/2013 4.87 4.90 4.77 4.81 218
1/9/2013 4.82 4.89 4.80 4.85 277
1/8/2013 4.92 4.98 4.65 4.80 884
1/7/2013 5.20 5.25 5.04 5.08 473
1/4/2013 5.14 5.29 5.11 5.26 367
1/3/2013 5.11 5.24 4.92 5.09 569
1/2/2013 5.03 5.19 4.86 5.12 1287
12/31/2012 4.66 4.93 4.58 4.91 803
12/28/2012 4.74 4.85 4.66 4.68 635
12/27/2012 4.83 4.97 4.73 4.75 1106
12/26/2012 4.96 4.99 4.79 4.84 529
12/24/2012 4.71 4.94 4.65 4.93 369
Marketplace
Trading Center